BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.79	14.82	14.77	14.82	5,398	+0.06(+0.41%)
Mar 30, 2023	14.76	14.76	14.73	14.76	1,456	+0.04(+0.27%)
Mar 29, 2023	14.72	14.74	14.72	14.72	5,337	-0.04(-0.27%)
Mar 28, 2023	14.78	14.78	14.76	14.76	7,529	-0.04(-0.27%)
Mar 27, 2023	14.88	14.89	14.80	14.80	46,809	-0.14(-0.94%)
Mar 24, 2023	15.07	15.07	14.94	14.94	5,727	-0.06(-0.40%)
Mar 23, 2023	15.00	15.02	14.99	15.00	27,057	-0.04(-0.27%)
Mar 22, 2023	14.90	15.04	14.90	15.04	39,023	+0.17(+1.14%)
Mar 21, 2023	14.81	14.90	14.81	14.87	8,011	-0.06(-0.40%)
Mar 20, 2023	14.91	14.93	14.86	14.93	9,320	+0.01(+0.07%)
Mar 17, 2023	14.91	14.95	14.90	14.92	7,786	+0.06(+0.40%)
Mar 16, 2023	15.03	15.03	14.83	14.86	6,742	-0.12(-0.80%)
Mar 15, 2023	15.08	15.08	14.97	14.98	29,525	+0.04(+0.27%)
Mar 14, 2023	14.97	14.97	14.90	14.94	20,672	-0.12(-0.80%)
Mar 13, 2023	15.00	15.06	14.99	15.06	51,361	+0.19(+1.28%)
Mar 10, 2023	14.75	14.87	14.75	14.87	6,991	+0.14(+0.95%)
Mar 09, 2023	14.63	14.73	14.63	14.73	4,802	+0.10(+0.68%)
Mar 08, 2023	14.60	14.63	14.59	14.63	8,465	+0.03(+0.21%)
Mar 07, 2023	14.55	14.60	14.53	14.60	10,352	+0.08(+0.55%)
Mar 06, 2023	14.56	14.56	14.52	14.52	7,717	-0.01(-0.07%)
Mar 03, 2023	14.49	14.53	14.49	14.53	6,286	+0.09(+0.62%)
Mar 02, 2023	14.45	14.45	14.41	14.44	7,158	-0.05(-0.35%)
Mar 01, 2023	14.53	14.53	14.45	14.49	7,769	-0.07(-0.48%)
Feb 28, 2023	14.48	14.56	14.48	14.56	2,421	+0.04(+0.28%)
Feb 27, 2023	14.47	14.52	14.47	14.52	4,814	+0.02(+0.14%)
Feb 24, 2023	14.49	14.50	14.44	14.50	14,784	-0.11(-0.75%)
Feb 23, 2023	14.51	14.61	14.51	14.61	24,339	+0.05(+0.34%)
Feb 22, 2023	14.52	14.56	14.52	14.56	6,519	+0.07(+0.48%)
Feb 21, 2023	14.52	14.52	14.49	14.49	2,030	-0.16(-1.09%)
Feb 17, 2023				14.65	0	+0.04(+0.27%)
Feb 16, 2023	14.62	14.64	14.61	14.61	6,300	-0.03(-0.20%)
Feb 15, 2023	14.68	14.68	14.63	14.64	1,837	-0.08(-0.54%)
Feb 14, 2023	14.73	14.73	14.69	14.72	6,426	-0.09(-0.61%)
Feb 13, 2023	14.73	14.81	14.73	14.81	14,054	+0.03(+0.20%)
Feb 10, 2023	14.82	14.82	14.72	14.78	17,847	-0.08(-0.54%)
Feb 09, 2023	14.93	14.93	14.85	14.86	5,222	-0.05(-0.34%)
Feb 08, 2023	14.85	14.91	14.85	14.91	545,674	+0.05(+0.34%)
Feb 07, 2023	14.85	14.89	14.84	14.86	9,920	-0.05(-0.34%)
Feb 06, 2023	14.94	14.94	14.86	14.91	54,557	-0.11(-0.73%)
Feb 03, 2023	15.03	15.03	14.98	15.02	7,082	-0.02(-0.13%)
Feb 02, 2023	15.04	15.07	15.04	15.04	8,024	+0.10(+0.67%)
Feb 01, 2023	14.97	14.97	14.93	14.94	5,967	+0.02(+0.13%)
Jan 31, 2023	14.90	14.92	14.88	14.92	16,396	+0.02(+0.13%)
Jan 30, 2023	14.90	14.90	14.88	14.90	7,816	+0.00(+0.00%)
Jan 27, 2023	14.92	14.94	14.90	14.90	13,432	-0.12(-0.80%)
Jan 26, 2023	15.01	15.03	14.99	15.02	12,417	-0.07(-0.46%)
Jan 25, 2023	15.01	15.09	15.00	15.09	22,803	+0.08(+0.53%)
Jan 24, 2023	14.97	15.02	14.96	15.01	3,677	+0.03(+0.20%)
Jan 23, 2023	14.94	14.98	14.94	14.98	825	-0.02(-0.13%)
Jan 20, 2023	15.01	15.01	14.97	15.00	6,322	-0.07(-0.46%)
Jan 19, 2023	15.07	15.07	15.04	15.07	14,255	-0.04(-0.26%)
Jan 18, 2023	15.00	15.11	15.00	15.11	49,350	+0.16(+1.07%)
Jan 17, 2023	14.94	14.95	14.92	14.95	13,538	+0.04(+0.27%)
Jan 16, 2023	14.91	14.91	14.90	14.91	14,719	+0.06(+0.40%)
Jan 13, 2023	14.88	14.88	14.85	14.85	4,763	+0.02(+0.13%)
Jan 12, 2023	14.81	14.87	14.77	14.83	18,771	+0.07(+0.47%)
Jan 11, 2023	14.68	14.76	14.68	14.76	957	+0.09(+0.61%)
Jan 10, 2023	14.64	14.67	14.63	14.67	6,498	-0.04(-0.27%)
Jan 09, 2023	14.63	14.71	14.63	14.71	9,559	+0.04(+0.27%)
Jan 06, 2023	14.55	14.67	14.55	14.67	51,470	+0.10(+0.69%)
Jan 05, 2023	14.56	14.57	14.53	14.57	8,377	-0.01(-0.07%)
Jan 04, 2023	14.58	14.62	14.57	14.58	15,942	+0.04(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.